Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.51	0.51	0.51	0.51	0.51	3.48%	-
Feb 19, 2026	0.49	0.49	0.49	0.49	0.49	1.67%	-
Feb 18, 2026	0.48	0.48	0.48	0.48	0.48	-0.41%	-
Feb 17, 2026	0.47	0.48	0.47	0.48	0.48	1.69%	-
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	-4.82%	-
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	3.32%	-
Feb 12, 2026	0.49	0.49	0.48	0.48	0.48	-5.49%	-
Feb 11, 2026	0.51	0.51	0.51	0.51	0.51	-15.70%	-
Feb 10, 2026	0.56	0.61	0.56	0.61	0.61	-2.42%	-
Feb 9, 2026	0.62	0.62	0.62	0.62	0.62	5.98%	-
Feb 6, 2026	0.60	0.60	0.59	0.59	0.59	-8.59%	-
Feb 5, 2026	0.64	0.64	0.64	0.64	0.64	-20.00%	-
Feb 4, 2026	0.80	0.80	0.80	0.80	0.80	-14.89%	-
Feb 3, 2026	0.94	0.94	0.94	0.94	0.94	7.43%	-
Feb 2, 2026	0.88	0.88	0.88	0.88	0.88	6.71%	-
Jan 30, 2026	0.83	0.83	0.82	0.82	0.82	-	-
Jan 29, 2026	0.83	0.83	0.82	0.82	0.82	5.13%	-
Jan 28, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	-
Jan 27, 2026	0.81	0.81	0.81	0.81	0.81	19.12%	-
Jan 26, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	-
Jan 23, 2026	0.69	0.69	0.69	0.69	0.69	7.03%	-
Jan 22, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	-
Jan 21, 2026	0.65	0.66	0.65	0.66	0.66	-3.68%	-
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	-
Jan 19, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	-
Jan 16, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	-
Jan 15, 2026	0.66	0.68	0.66	0.68	0.68	-2.17%	-
Jan 14, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	-
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 12, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Jan 9, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Jan 8, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	-
Jan 7, 2026	0.76	0.76	0.74	0.74	0.74	9.63%	-
Jan 6, 2026	0.69	0.69	0.68	0.68	0.68	1.50%	-
Jan 5, 2026	0.68	0.68	0.67	0.67	0.67	-4.32%	-
Jan 2, 2026	0.73	0.73	0.70	0.70	0.70	-1.42%	-
Dec 30, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	-
Dec 29, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	-
Dec 23, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Dec 22, 2025	0.76	0.76	0.73	0.73	0.73	-1.35%	-
Dec 19, 2025	0.75	0.76	0.74	0.74	0.74	8.82%	-
Dec 18, 2025	0.70	0.70	0.68	0.68	0.68	0.74%	-
Dec 17, 2025	0.69	0.69	0.68	0.68	0.68	-2.88%	-
Dec 16, 2025	0.69	0.70	0.69	0.70	0.70	-6.71%	-
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Dec 12, 2025	0.80	0.80	0.76	0.76	0.76	3.42%	-
Dec 11, 2025	0.75	0.75	0.73	0.73	0.73	-	-
Dec 10, 2025	0.74	0.74	0.73	0.73	0.73	1.39%	-
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-2.04%	-
Dec 8, 2025	0.74	0.74	0.74	0.74	0.74	-8.70%	-